Cameco Corporation (NY: CCJ )

22.89 USD +0.48 (+2.12%)
Streaming Delayed Price Updated: 1:22 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.18 11.39 11.16 11.25 1,278,270 +0.18(+1.63%)
Jun 28, 2018 11.07 11.17 10.95 11.07 1,555,765 +0.01(+0.09%)
Jun 27, 2018 11.08 11.29 11.06 11.06 2,339,535 -0.01(-0.09%)
Jun 26, 2018 10.80 11.12 10.73 11.07 1,943,433 -0.09(-0.81%)
Jun 25, 2018 11.31 11.31 11.10 11.16 1,631,307 -0.18(-1.59%)
Jun 22, 2018 11.40 11.40 11.19 11.34 1,565,874 +0.24(+2.16%)
Jun 21, 2018 11.48 11.48 11.05 11.10 2,001,762 -0.38(-3.31%)
Jun 20, 2018 11.47 11.62 11.42 11.48 2,122,915 +0.12(+1.06%)
Jun 19, 2018 11.47 11.58 11.31 11.36 2,695,098 -0.31(-2.66%)
Jun 18, 2018 11.78 11.87 11.55 11.67 3,143,455 -0.15(-1.27%)
Jun 15, 2018 12.10 11.59 11.82 2,094,013 -0.28(-2.31%)
Jun 14, 2018 12.02 12.19 11.98 12.10 1,711,425 +0.11(+0.92%)
Jun 13, 2018 11.95 12.06 11.89 11.99 2,502,524 +0.13(+1.10%)
Jun 12, 2018 11.72 12.07 11.71 11.86 2,259,384 +0.14(+1.19%)
Jun 11, 2018 11.64 11.93 11.64 11.72 1,489,707 +0.04(+0.34%)
Jun 08, 2018 11.75 12.08 11.68 11.68 3,085,256 -0.07(-0.60%)
Jun 07, 2018 12.12 12.16 11.56 11.75 3,888,138 -0.36(-2.97%)
Jun 06, 2018 12.12 12.11 5,935,150 +0.77(+6.79%)
Jun 05, 2018 10.94 11.59 10.92 11.34 5,833,945 +0.38(+3.47%)
Jun 04, 2018 10.55 11.00 10.52 10.96 3,098,330 +0.51(+4.88%)
Jun 01, 2018 10.40 10.55 10.36 10.45 1,454,407 +0.12(+1.16%)
May 31, 2018 10.75 10.86 10.31 10.33 2,610,497 -0.53(-4.88%)
May 30, 2018 10.56 10.91 10.54 10.86 1,319,179 +0.33(+3.13%)
May 29, 2018 10.47 10.60 10.41 10.53 1,633,762 -0.09(-0.85%)
May 25, 2018 10.62 10.62 10.62 0 -0.02(-0.19%)
May 24, 2018 10.59 10.73 10.58 10.64 882,171 -0.04(-0.37%)
May 23, 2018 10.50 10.75 10.49 10.68 1,481,388 +0.06(+0.56%)
May 22, 2018 11.21 11.21 10.54 10.62 5,378,659 -0.76(-6.68%)
May 21, 2018 11.38 11.41 11.29 11.38 744,447 +0.02(+0.18%)
May 18, 2018 11.36 11.41 11.21 11.36 1,346,564 -0.08(-0.70%)
May 17, 2018 11.49 11.57 11.41 11.44 1,284,990 -0.04(-0.35%)
May 16, 2018 11.51 11.53 11.38 11.48 1,309,800 +0.02(+0.17%)
May 15, 2018 11.51 11.51 11.29 11.46 1,584,915 -0.09(-0.78%)
May 14, 2018 11.50 11.68 11.50 11.55 1,498,642 +0.04(+0.35%)
May 11, 2018 11.45 11.55 11.38 11.51 1,925,734 +0.05(+0.44%)
May 10, 2018 11.45 11.52 11.37 11.46 1,091,481 +0.06(+0.53%)
May 09, 2018 11.38 11.56 11.36 11.40 1,338,230 +0.12(+1.06%)
May 08, 2018 11.31 11.48 11.20 11.28 1,864,348 -0.03(-0.27%)
May 07, 2018 11.25 11.55 11.24 11.31 1,621,075 +0.07(+0.62%)
May 04, 2018 11.04 11.28 11.04 11.24 2,413,240 +0.03(+0.27%)
May 03, 2018 11.44 11.45 11.05 11.21 2,885,027 -0.19(-1.67%)
May 02, 2018 11.08 11.67 11.08 11.40 6,045,770 +0.25(+2.24%)
May 01, 2018 10.54 11.26 10.50 11.15 5,485,162 +0.62(+5.89%)
Apr 30, 2018 10.34 10.64 10.22 10.53 1,993,122 +0.15(+1.45%)
Apr 27, 2018 10.29 10.43 9.910 10.38 2,614,196 +0.31(+3.08%)
Apr 26, 2018 10.20 10.20 9.950 10.07 1,983,062 -0.13(-1.27%)
Apr 25, 2018 10.12 10.25 10.12 10.20 1,772,401 +0.02(+0.20%)
Apr 24, 2018 10.29 10.34 10.11 10.18 1,709,663 -0.05(-0.49%)
Apr 23, 2018 10.47 10.56 10.21 10.23 3,308,844 -0.34(-3.22%)
Apr 20, 2018 10.57 10.67 10.42 10.57 2,565,494 -0.03(-0.28%)
Apr 19, 2018 10.58 10.66 10.47 10.60 1,679,054 +0.05(+0.47%)
Apr 18, 2018 10.47 10.62 10.29 10.55 2,929,514 +0.15(+1.44%)
Apr 17, 2018 10.31 10.43 10.15 10.40 2,456,993 +0.15(+1.46%)
Apr 16, 2018 9.950 10.64 9.800 10.25 8,171,178 +0.31(+3.12%)
Apr 13, 2018 9.990 10.08 9.850 9.940 1,520,222 +0.00(+0.00%)
Apr 12, 2018 10.02 10.12 9.930 9.940 1,139,481 -0.09(-0.90%)
Apr 11, 2018 9.920 10.14 9.910 10.03 1,157,270 +0.06(+0.60%)
Apr 10, 2018 9.960 10.12 9.916 9.970 2,348,726 +0.19(+1.94%)
Apr 09, 2018 9.900 10.07 9.730 9.780 1,365,203 -0.03(-0.31%)
Apr 06, 2018 9.940 10.06 9.760 9.810 1,918,510 -0.17(-1.70%)
Apr 05, 2018 9.640 10.07 9.630 9.980 2,674,532 +0.33(+3.42%)
Apr 04, 2018 9.590 9.695 9.470 9.650 2,496,460 -0.06(-0.62%)
Apr 03, 2018 9.300 9.780 9.290 9.710 4,132,126 +0.47(+5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.